SHE:000518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.81	2.83	2.79	2.81	2.81	-	9,161,049
Mar 5, 2026	2.80	2.83	2.78	2.81	2.81	1.08%	7,955,610
Mar 4, 2026	2.71	2.78	2.68	2.78	2.78	1.83%	11,308,800
Mar 3, 2026	2.82	2.84	2.71	2.73	2.73	-2.85%	16,556,120
Mar 2, 2026	2.78	2.83	2.74	2.81	2.81	1.81%	17,715,901
Feb 27, 2026	2.83	2.84	2.73	2.76	2.76	-0.72%	13,714,660
Feb 26, 2026	2.76	2.88	2.74	2.78	2.78	0.72%	26,234,978
Feb 25, 2026	2.64	2.76	2.64	2.76	2.76	4.94%	5,927,137
Feb 24, 2026	2.59	2.63	2.57	2.63	2.63	2.33%	7,641,713
Feb 13, 2026	2.55	2.59	2.54	2.57	2.57	0.78%	7,204,800
Feb 12, 2026	2.59	2.59	2.55	2.55	2.55	-1.92%	8,732,401
Feb 11, 2026	2.57	2.60	2.55	2.60	2.60	-	11,818,310
Feb 10, 2026	2.61	2.63	2.58	2.60	2.60	0.39%	6,870,510
Feb 9, 2026	2.62	2.64	2.58	2.59	2.59	-0.77%	9,218,565
Feb 6, 2026	2.66	2.66	2.60	2.61	2.61	-2.25%	11,644,581
Feb 5, 2026	2.63	2.68	2.62	2.67	2.67	1.14%	9,299,760
Feb 4, 2026	2.62	2.66	2.59	2.64	2.64	1.93%	11,982,420
Feb 3, 2026	2.60	2.62	2.54	2.59	2.59	-	11,911,500
Feb 2, 2026	2.59	2.66	2.58	2.59	2.59	-0.38%	16,400,639
Jan 30, 2026	2.51	2.64	2.51	2.60	2.60	2.77%	19,264,370
Jan 29, 2026	2.50	2.63	2.50	2.53	2.53	-3.80%	39,053,970
Jan 28, 2026	2.63	2.66	2.63	2.63	2.63	-5.05%	19,040,200
Jan 27, 2026	2.82	2.85	2.71	2.77	2.77	-2.81%	20,951,270
Jan 26, 2026	2.75	2.88	2.75	2.85	2.85	4.01%	23,520,040
Jan 23, 2026	2.74	2.78	2.70	2.74	2.74	0.74%	13,469,800
Jan 22, 2026	2.66	2.74	2.64	2.72	2.72	3.03%	18,741,630
Jan 21, 2026	2.58	2.65	2.58	2.64	2.64	1.93%	10,112,120
Jan 20, 2026	2.60	2.67	2.57	2.59	2.59	-0.38%	14,187,450
Jan 19, 2026	2.51	2.63	2.49	2.60	2.60	3.59%	18,097,530
Jan 16, 2026	2.50	2.52	2.49	2.51	2.51	0.40%	5,688,200
Jan 15, 2026	2.51	2.52	2.48	2.50	2.50	-0.79%	6,842,000
Jan 14, 2026	2.49	2.55	2.48	2.52	2.52	1.20%	15,309,380
Jan 13, 2026	2.45	2.53	2.43	2.49	2.49	1.22%	17,640,030
Jan 12, 2026	2.46	2.47	2.45	2.46	2.46	-0.40%	9,745,911
Jan 9, 2026	2.46	2.47	2.44	2.47	2.47	-	8,144,100
Jan 8, 2026	2.43	2.49	2.42	2.47	2.47	1.65%	8,984,773
Jan 7, 2026	2.44	2.44	2.42	2.43	2.43	-0.41%	4,194,600
Jan 6, 2026	2.41	2.45	2.40	2.44	2.44	0.83%	7,270,003
Jan 5, 2026	2.41	2.42	2.38	2.42	2.42	0.41%	6,227,175
Dec 31, 2025	2.39	2.42	2.38	2.41	2.41	0.84%	2,792,131
Dec 30, 2025	2.41	2.41	2.38	2.39	2.39	-0.83%	4,275,102
Dec 29, 2025	2.43	2.44	2.39	2.41	2.41	-1.23%	6,982,902
Dec 26, 2025	2.46	2.46	2.42	2.44	2.44	-0.81%	7,308,400
Dec 25, 2025	2.39	2.47	2.37	2.46	2.46	2.93%	10,922,472
Dec 24, 2025	2.38	2.40	2.38	2.39	2.39	-	4,617,271
Dec 23, 2025	2.41	2.41	2.37	2.39	2.39	-0.83%	5,551,100
Dec 22, 2025	2.42	2.43	2.40	2.41	2.41	-0.41%	6,533,000
Dec 19, 2025	2.41	2.42	2.38	2.42	2.42	0.83%	6,539,401
Dec 18, 2025	2.38	2.43	2.38	2.40	2.40	0.84%	6,386,801
Dec 17, 2025	2.37	2.39	2.34	2.38	2.38	-	5,600,501